Holen Sie sich die Stockscreener-App
123.09
1.84%
-2.31
Handel nachbörslich:
123.09
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $125.3 | $121.7 | $3.60 | 535,761.0 | -1.84% |
| 2025-08-14 | $125.6 | $122.6 | $3.02 | 519,729.0 | -0.47% |
| 2025-08-13 | $127.8 | $123.8 | $4.08 | 650,539.0 | +0.43% |
| 2025-08-12 | $125.5 | $119.0 | $6.52 | 794,444.0 | +6.00% |
| 2025-08-11 | $122.0 | $118.2 | $3.84 | 1,223,202.0 | -2.14% |
| 2025-08-08 | $125.5 | $120.1 | $5.37 | 2,157,966.0 | -5.33% |
| 2025-08-07 | $134.7 | $122.4 | $12.28 | 2,456,800.0 | -8.11% |
| 2025-08-06 | $139.6 | $134.0 | $5.62 | 1,037,750.0 | +1.27% |
| 2025-08-05 | $141.5 | $135.4 | $6.04 | 866,689.0 | -1.94% |
| 2025-08-04 | $140.1 | $136.4 | $3.72 | 412,619.0 | +2.71% |
| 2025-08-01 | $137.1 | $131.6 | $5.43 | 574,884.0 | -0.61% |
| 2025-07-31 | $142.2 | $136.6 | $5.66 | 623,799.0 | -2.06% |
| 2025-07-30 | $142.0 | $139.2 | $2.78 | 539,435.0 | +0.00% |
| 2025-07-29 | $142.5 | $137.8 | $4.71 | 390,668.0 | +0.32% |
| 2025-07-28 | $141.0 | $138.4 | $2.55 | 541,369.0 | +1.39% |
| 2025-07-25 | $137.9 | $135.7 | $2.19 | 328,807.0 | +0.28% |
| 2025-07-24 | $137.3 | $135.4 | $1.94 | 321,651.0 | +0.07% |
| 2025-07-23 | $137.6 | $136.6 | $0.98 | 177,290.0 | +0.31% |
| 2025-07-22 | $140.7 | $134.7 | $6.06 | 413,764.0 | -2.72% |
| 2025-07-21 | $143.5 | $140.4 | $3.09 | 371,729.0 | -1.08% |
| 2025-07-18 | $143.3 | $139.8 | $3.47 | 343,024.0 | +0.25% |
| 2025-07-17 | $142.0 | $137.8 | $4.27 | 651,088.0 | +2.90% |
| 2025-07-16 | $138.3 | $134.6 | $3.64 | 597,135.0 | +0.34% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Macom Technology Solutions Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Macom Technology Solutions Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $141.5 | $118.2 | $23.32 | 11,230,383.0 | -10.25% |
| 2025-07 | $144.0 | $133.4 | $10.62 | 11,370,308.0 | -4.29% |
| 2025-06 | $144.2 | $121.5 | $22.63 | 13,751,162.0 | +17.83% |
| 2025-05 | $126.2 | $105.4 | $20.76 | 17,794,999.0 | +17.21% |
| 2025-04 | $108.3 | $84.00 | $24.34 | 17,377,676.0 | +3.36% |
| 2025-03 | $116.6 | $94.01 | $22.60 | 16,381,314.0 | -13.21% |
| 2025-02 | $136.3 | $110.3 | $26.03 | 15,471,004.0 | -12.54% |
| 2025-01 | $152.5 | $118.8 | $33.66 | 13,084,426.0 | +1.80% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $143.9 | $129.5 | $14.39 | 11,427,096.0 | -2.22% |
| 2024-11 | $140.3 | $111.7 | $28.60 | 12,810,189.0 | +18.17% |
| 2024-10 | $122.6 | $104.8 | $17.81 | 9,350,992.0 | +1.02% |
| 2024-09 | $113.6 | $94.20 | $19.41 | 9,684,522.0 | +1.86% |
| 2024-08 | $111.4 | $90.01 | $21.36 | 11,880,832.0 | +8.23% |
| 2024-07 | $118.8 | $94.74 | $24.03 | 14,244,629.0 | -9.46% |
| 2024-06 | $113.5 | $99.09 | $14.41 | 16,539,682.0 | +10.21% |
| 2024-05 | $107.0 | $95.36 | $11.64 | 13,161,060.0 | -0.79% |
| 2024-04 | $104.9 | $91.08 | $13.82 | 12,152,262.0 | +6.60% |
| 2024-03 | $99.21 | $88.18 | $11.03 | 9,700,300.0 | +8.28% |
| 2024-02 | $88.53 | $79.25 | $9.28 | 12,452,394.0 | +2.44% |
| 2024-01 | $93.38 | $81.33 | $12.05 | 8,318,954.0 | -7.23% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $96.09 | $83.42 | $12.67 | 7,199,585.0 | +10.68% |
| 2023-11 | $85.25 | $69.51 | $15.74 | 9,944,734.0 | +19.05% |
| 2023-10 | $84.06 | $68.58 | $15.48 | 7,222,770.0 | -13.53% |
| 2023-09 | $85.41 | $75.95 | $9.46 | 7,756,262.0 | -3.52% |
| 2023-08 | $85.42 | $66.86 | $18.56 | 13,280,791.0 | +20.94% |
| 2023-07 | $70.17 | $61.27 | $8.89 | 8,202,210.0 | +6.70% |
| 2023-06 | $65.76 | $58.40 | $7.36 | 9,819,576.0 | +9.53% |
| 2023-05 | $63.68 | $48.53 | $15.15 | 12,549,482.0 | +2.55% |
| 2023-04 | $70.91 | $55.98 | $14.93 | 7,140,259.0 | -17.65% |
| 2023-03 | $76.56 | $66.43 | $10.13 | 12,180,831.0 | +3.36% |
| 2023-02 | $69.61 | $64.43 | $5.18 | 8,394,889.0 | +2.27% |
| 2023-01 | $68.74 | $60.38 | $8.36 | 8,159,411.0 | +6.41% |
2.93%
1.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):